| Macro-sector: Industrials | Band: 20 | High52 Price: 2,025.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 870.55; Drift%: 5.88 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 676.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 28-Mar-2025 | SHP: 53.68 / 0.14 / 0.22 / 45.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 865.5 / 710.0 | Week: 941.8 / 867.45 | Day: 936.55 / 912.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 925.45 | 936.55 | 912.30 | 924.90 | 925.52 | -0.78 | 491.00 | 5,530 | 2.26 | 2,759 | 1.99 | 0.26 | 11 |
| 2 | 10-Jul | 921.70 | 955.00 | 913.35 | 932.15 | 940.50 | 0.43 | 494.84 | 14,914 | 6.10 | 7,163 | 5.17 | 0.67 | 29 |
| 3 | 09-Jul | 913.95 | 946.25 | 901.10 | 928.15 | 919.86 | 1.99 | 492.72 | 10,727 | 4.39 | 4,592 | 3.31 | 0.42 | 19 |
| 4 | 08-Jul | 911.00 | 932.95 | 902.50 | 910.00 | 916.63 | -1.06 | 483.00 | 5,987 | 2.45 | 3,376 | 2.44 | 0.31 | 14 |
| 5 | 07-Jul | 930.00 | 930.30 | 914.00 | 919.75 | 924.80 | -1.26 | 488.26 | 4,537 | 1.85 | 2,491 | 1.80 | 0.23 | 10 |
| 6 | 04-Jul | 915.00 | 937.00 | 903.60 | 931.45 | 924.89 | 1.88 | 494.47 | 10,121 | 4.14 | 5,390 | 3.89 | 0.50 | 22 |
| 7 | 03-Jul | 918.00 | 936.15 | 907.95 | 914.30 | 917.76 | -0.23 | 485.37 | 7,441 | 3.04 | 2,861 | 2.06 | 0.26 | 12 |
| 8 | 02-Jul | 881.55 | 941.80 | 881.55 | 916.45 | 918.32 | 4.79 | 486.51 | 38,880 | 15.90 | 14,434 | 10.41 | 1.33 | 59 |
| 9 | 01-Jul | 886.70 | 895.25 | 870.55 | 874.55 | 880.45 | -0.87 | 464.27 | 4,690 | 1.92 | 1,890 | 1.36 | 0.17 | 8 |
| 10 | 30-Jun | 871.00 | 892.00 | 867.45 | 882.20 | 877.02 | 2.26 | 468.33 | 7,067 | 2.89 | 3,794 | 2.74 | 0.33 | 16 |
| 11 | 27-Jun | 879.00 | 879.00 | 860.50 | 862.70 | 865.56 | -0.52 | 457.98 | 5,796 | 2.37 | 3,862 | 2.79 | 0.33 | 16 |
| 12 | 26-Jun | 873.00 | 881.30 | 860.10 | 867.25 | 870.05 | 0.00 | 460.39 | 3,098 | 1.27 | 1,385 | 1.00 | 0.12 | 6 |
| 13 | 25-Jun | 895.00 | 899.00 | 852.50 | 867.25 | 872.83 | -1.58 | 460.39 | 9,703 | 3.97 | 4,739 | 3.42 | 0.41 | 19 |
| 14 | 24-Jun | 849.40 | 899.95 | 845.05 | 881.15 | 882.92 | 5.35 | 467.77 | 20,813 | 8.51 | 13,540 | 9.77 | 1.20 | 55 |
| 15 | 23-Jun | 840.30 | 857.45 | 819.05 | 836.40 | 834.77 | -0.46 | 444.01 | 8,619 | 3.52 | 4,150 | 2.99 | 0.35 | 17 |
| 16 | 20-Jun | 843.40 | 851.70 | 836.10 | 840.30 | 841.52 | 0.42 | 446.08 | 8,990 | 3.68 | 4,863 | 3.51 | 0.41 | 20 |
| 17 | 19-Jun | 869.20 | 869.95 | 833.55 | 836.75 | 847.27 | -3.25 | 444.20 | 12,677 | 5.18 | 7,590 | 5.48 | 0.64 | 31 |
| 18 | 18-Jun | 867.00 | 889.00 | 859.30 | 864.90 | 871.33 | -0.74 | 459.14 | 7,247 | 2.96 | 4,465 | 3.22 | 0.39 | 18 |
| 19 | 17-Jun | 872.30 | 892.40 | 864.05 | 871.35 | 879.02 | -0.94 | 462.57 | 3,449 | 1.41 | 1,521 | 1.10 | 0.13 | 6 |
| 20 | 16-Jun | 886.80 | 900.90 | 854.00 | 879.65 | 871.66 | -1.80 | 466.97 | 16,382 | 6.70 | 9,824 | 7.09 | 0.86 | 40 |
| 21 | 13-Jun | 885.00 | 915.75 | 880.00 | 895.75 | 897.31 | -1.30 | 475.52 | 6,213 | 2.54 | 3,512 | 2.53 | 0.32 | 14 |
| 22 | 12-Jun | 940.20 | 940.45 | 902.90 | 907.55 | 918.61 | -2.02 | 481.79 | 9,181 | 3.75 | 5,629 | 4.06 | 0.52 | 23 |
| 23 | 11-Jun | 937.30 | 965.00 | 920.00 | 926.30 | 943.12 | 0.31 | 491.74 | 17,532 | 7.17 | 6,862 | 4.95 | 0.65 | 28 |
| 24 | 10-Jun | 917.15 | 929.90 | 896.20 | 923.45 | 912.81 | 1.70 | 490.23 | 5,847 | 2.39 | 2,525 | 1.82 | 0.23 | 10 |
| 25 | 09-Jun | 900.00 | 932.40 | 899.90 | 908.05 | 913.25 | 1.12 | 482.05 | 6,916 | 2.83 | 4,479 | 3.23 | 0.41 | 18 |
| 26 | 06-Jun | 914.35 | 914.35 | 896.00 | 898.00 | 902.34 | -1.79 | 476.00 | 5,957 | 2.44 | 3,615 | 2.61 | 0.33 | 15 |
| 27 | 05-Jun | 870.00 | 937.90 | 870.00 | 914.35 | 915.54 | 4.03 | 485.39 | 11,105 | 4.54 | 5,823 | 4.20 | 0.53 | 24 |
| 28 | 04-Jun | 907.75 | 907.80 | 866.00 | 878.95 | 881.39 | -2.40 | 466.60 | 6,906 | 2.82 | 3,938 | 2.84 | 0.35 | 16 |
| 29 | 03-Jun | 916.00 | 940.00 | 891.10 | 900.60 | 911.81 | 0.66 | 478.10 | 15,454 | 6.32 | 6,641 | 4.79 | 0.61 | 27 |
| 30 | 02-Jun | 831.00 | 909.90 | 820.40 | 894.70 | 884.55 | 7.95 | 474.96 | 37,254 | 15.23 | 18,181 | 13.12 | 1.61 | 75 |
| 31 | 30-May | 845.35 | 845.65 | 824.35 | 828.80 | 832.78 | -1.96 | 439.98 | 2,718 | 1.11 | 1,498 | 1.08 | 0.12 | 6 |
| 32 | 29-May | 831.00 | 859.85 | 818.55 | 845.35 | 836.65 | 1.89 | 448.77 | 6,366 | 2.60 | 4,643 | 3.35 | 0.39 | 19 |
| 33 | 28-May | 831.30 | 833.95 | 817.00 | 829.70 | 826.47 | 0.78 | 440.46 | 2,445 | 1.00 | 1,413 | 1.02 | 0.12 | 6 |
| 34 | 27-May | 810.00 | 829.65 | 810.00 | 823.25 | 819.66 | 0.49 | 437.03 | 2,824 | 1.15 | 1,415 | 1.02 | 0.12 | 6 |
| 35 | 26-May | 822.40 | 841.95 | 812.50 | 819.25 | 824.39 | -0.15 | 434.91 | 3,760 | 1.54 | 2,187 | 1.58 | 0.18 | 9 |
| 36 | 23-May | 829.15 | 833.75 | 815.00 | 820.45 | 823.69 | -1.00 | 435.55 | 3,412 | 1.39 | 1,936 | 1.40 | 0.16 | 8 |
| 37 | 22-May | 822.75 | 830.00 | 816.95 | 828.75 | 824.97 | 0.75 | 439.95 | 2,486 | 1.02 | 1,497 | 1.08 | 0.12 | 6 |
| 38 | 21-May | 822.00 | 834.30 | 805.15 | 822.60 | 822.63 | 0.01 | 436.69 | 5,048 | 2.06 | 2,529 | 1.82 | 0.21 | 10 |
| 39 | 20-May | 851.65 | 851.65 | 816.00 | 822.55 | 830.14 | -3.11 | 436.66 | 6,354 | 2.60 | 3,505 | 2.53 | 0.29 | 14 |
| 40 | 19-May | 837.55 | 865.50 | 837.55 | 848.95 | 852.34 | 1.36 | 450.68 | 9,644 | 3.94 | 5,677 | 4.10 | 0.48 | 23 |
| 41 | 16-May | 817.20 | 844.45 | 809.25 | 837.55 | 833.32 | 3.15 | 444.62 | 11,070 | 4.53 | 7,490 | 5.40 | 0.62 | 31 |
| 42 | 15-May | 796.10 | 825.00 | 796.10 | 812.00 | 812.14 | 2.00 | 431.00 | 9,925 | 4.06 | 4,407 | 3.18 | 0.36 | 18 |
| 43 | 14-May | 772.40 | 799.95 | 772.00 | 796.10 | 791.37 | 3.26 | 422.62 | 6,977 | 2.85 | 4,526 | 3.27 | 0.36 | 19 |
| 44 | 13-May | 763.95 | 785.00 | 760.00 | 771.00 | 774.44 | 1.61 | 409.00 | 6,145 | 2.51 | 2,945 | 2.12 | 0.23 | 12 |
| 45 | 12-May | 747.30 | 768.80 | 740.00 | 758.80 | 755.95 | 3.32 | 402.82 | 8,543 | 3.49 | 3,466 | 2.50 | 0.26 | 14 |
| 46 | 09-May | 710.00 | 745.00 | 710.00 | 734.40 | 723.44 | 0.49 | 389.87 | 4,649 | 1.90 | 2,241 | 1.62 | 0.16 | 9 |
| 47 | 08-May | 747.00 | 761.15 | 720.50 | 730.80 | 744.41 | -2.18 | 387.95 | 5,328 | 2.18 | 2,393 | 1.73 | 0.18 | 10 |
| 48 | 07-May | 731.00 | 753.95 | 719.35 | 747.10 | 739.78 | 0.71 | 396.61 | 7,619 | 3.11 | 2,623 | 1.89 | 0.19 | 11 |
| 49 | 06-May | 770.95 | 776.60 | 734.90 | 741.80 | 748.73 | -3.78 | 393.79 | 7,693 | 3.15 | 3,920 | 2.83 | 0.29 | 16 |
| 50 | 05-May | 760.00 | 778.00 | 743.40 | 770.95 | 764.21 | 2.36 | 409.27 | 7,129 | 2.91 | 2,620 | 1.89 | 0.20 | 11 |
| 51 | 02-May | 765.00 | 786.45 | 751.00 | 753.20 | 765.59 | -2.37 | 399.85 | 9,283 | 3.80 | 4,350 | 3.14 | 0.33 | 18 |
| 52 | 30-Apr | 773.00 | 825.45 | 761.05 | 771.50 | 791.38 | -1.68 | 409.56 | 26,238 | 10.73 | 8,465 | 6.11 | 0.67 | 35 |
| 53 | 29-Apr | 782.00 | 825.45 | 775.00 | 784.65 | 794.65 | 0.80 | 416.54 | 10,925 | 4.47 | 5,528 | 3.99 | 0.44 | 23 |
| 54 | 28-Apr | 790.00 | 815.00 | 772.60 | 778.45 | 792.97 | -2.07 | 413.25 | 8,909 | 3.64 | 3,805 | 2.75 | 0.30 | 16 |
| 55 | 25-Apr | 831.00 | 836.20 | 787.70 | 794.90 | 803.82 | -4.32 | 421.98 | 12,985 | 5.31 | 5,869 | 4.23 | 0.47 | 24 |
| 56 | 24-Apr | 834.00 | 855.55 | 826.05 | 830.80 | 844.42 | -0.89 | 441.04 | 7,477 | 3.06 | 4,265 | 3.08 | 0.36 | 17 |
| 57 | 23-Apr | 850.05 | 868.00 | 830.00 | 838.30 | 843.39 | -2.47 | 445.02 | 10,058 | 4.11 | 4,135 | 2.98 | 0.35 | 17 |
| 58 | 22-Apr | 858.20 | 877.00 | 830.10 | 859.50 | 859.71 | 1.66 | 456.28 | 11,315 | 4.63 | 4,861 | 3.51 | 0.42 | 20 |
| 59 | 21-Apr | 826.65 | 870.00 | 809.95 | 845.50 | 848.26 | 2.28 | 448.85 | 19,431 | 7.94 | 6,493 | 4.68 | 0.55 | 27 |
| 60 | 17-Apr | 835.00 | 835.00 | 813.50 | 826.65 | 822.41 | 0.44 | 438.84 | 9,085 | 3.71 | 4,677 | 3.37 | 0.38 | 19 |
| 61 | 16-Apr | 772.45 | 839.80 | 772.45 | 823.05 | 818.23 | 6.55 | 436.93 | 50,076 | 20.47 | 13,764 | 9.93 | 1.13 | 56 |
| 62 | 15-Apr | 747.20 | 797.50 | 747.00 | 772.45 | 772.05 | 4.43 | 410.07 | 9,790 | 4.00 | 4,998 | 3.61 | 0.39 | 20 |
| 63 | 11-Apr | 750.00 | 750.00 | 732.00 | 739.70 | 738.77 | 2.37 | 392.68 | 6,262 | 2.56 | 3,565 | 2.57 | 0.26 | 15 |
| 64 | 09-Apr | 728.00 | 730.45 | 713.55 | 722.60 | 719.89 | -1.20 | 383.60 | 3,420 | 1.40 | 1,632 | 1.18 | 0.12 | 7 |
| 65 | 08-Apr | 738.90 | 738.90 | 714.10 | 731.40 | 730.46 | 2.46 | 388.27 | 5,101 | 2.09 | 2,040 | 1.47 | 0.15 | 8 |
| 66 | 07-Apr | 686.00 | 732.00 | 686.00 | 713.85 | 703.15 | -4.43 | 378.96 | 12,184 | 4.98 | 5,662 | 4.09 | 0.40 | 23 |
| 67 | 04-Apr | 779.05 | 779.05 | 735.25 | 746.95 | 748.56 | -3.88 | 396.53 | 10,301 | 4.21 | 5,552 | 4.01 | 0.42 | 23 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY